Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 12.04 | 12.97 | 12.03 | 12.53 | 1,653,023 | +0.32(+2.66%) |
Apr 29, 2021 | 13.24 | 13.24 | 11.96 | 12.21 | 3,146,297 | -2.22(-15.36%) |
Apr 28, 2021 | 15.39 | 15.69 | 14.14 | 14.42 | 1,562,260 | -0.97(-6.32%) |
Apr 27, 2021 | 15.36 | 15.92 | 14.88 | 15.39 | 1,981,993 | +0.66(+4.46%) |
Apr 26, 2021 | 14.84 | 15.43 | 14.38 | 14.74 | 1,573,109 | +0.15(+1.02%) |
Apr 23, 2021 | 13.82 | 14.79 | 13.70 | 14.59 | 1,237,097 | +0.95(+6.93%) |
Apr 22, 2021 | 14.47 | 14.51 | 13.62 | 13.64 | 902,437 | -0.93(-6.36%) |
Apr 21, 2021 | 13.29 | 14.67 | 13.29 | 14.57 | 1,746,907 | +1.56(+11.97%) |
Apr 20, 2021 | 14.51 | 14.96 | 12.86 | 13.01 | 2,522,631 | -1.76(-11.92%) |
Apr 19, 2021 | 13.76 | 15.45 | 13.62 | 14.77 | 3,710,126 | +1.07(+7.77%) |
Apr 16, 2021 | 12.07 | 14.01 | 11.89 | 13.71 | 4,028,064 | +1.94(+16.46%) |
Apr 15, 2021 | 11.78 | 12.03 | 11.59 | 11.77 | 828,631 | +0.23(+2.01%) |
Apr 14, 2021 | 11.03 | 11.88 | 10.97 | 11.54 | 996,152 | +0.53(+4.80%) |
Apr 13, 2021 | 11.25 | 11.38 | 10.71 | 11.01 | 1,228,652 | -0.19(-1.66%) |
Apr 12, 2021 | 11.31 | 11.48 | 10.98 | 11.20 | 475,009 | +0.00(+0.00%) |
Apr 09, 2021 | 10.94 | 11.27 | 10.77 | 11.20 | 653,397 | +0.32(+2.90%) |
Apr 08, 2021 | 10.51 | 10.97 | 10.25 | 10.88 | 643,670 | +0.43(+4.08%) |
Apr 07, 2021 | 10.39 | 10.60 | 10.28 | 10.45 | 422,272 | -0.02(-0.18%) |
Apr 06, 2021 | 10.53 | 10.85 | 10.46 | 10.47 | 532,048 | +0.01(+0.09%) |
Apr 05, 2021 | 10.16 | 10.55 | 10.03 | 10.46 | 808,911 | +0.53(+5.32%) |
Apr 01, 2021 | 10.34 | 10.42 | 9.750 | 9.936 | 728,491 | -0.21(-2.10%) |
Mar 31, 2021 | 10.19 | 10.74 | 10.07 | 10.15 | 1,434,778 | +0.17(+1.67%) |
Mar 30, 2021 | 9.611 | 10.11 | 9.611 | 9.982 | 473,696 | +0.36(+3.76%) |
Mar 29, 2021 | 9.482 | 10.23 | 9.482 | 9.621 | 946,953 | +0.04(+0.39%) |
Mar 26, 2021 | 9.120 | 9.778 | 9.120 | 9.584 | 2,000,545 | +0.82(+9.42%) |
Mar 25, 2021 | 7.906 | 8.805 | 7.906 | 8.759 | 457,022 | +0.71(+8.87%) |
Mar 24, 2021 | 8.091 | 8.499 | 8.027 | 8.045 | 655,712 | -0.05(-0.57%) |
Mar 23, 2021 | 8.546 | 8.685 | 7.985 | 8.091 | 399,818 | -0.53(-6.13%) |
Mar 22, 2021 | 8.629 | 8.787 | 8.426 | 8.620 | 285,753 | +0.03(+0.32%) |
Mar 19, 2021 | 8.647 | 9.083 | 8.351 | 8.592 | 852,999 | -0.13(-1.49%) |
Mar 18, 2021 | 9.408 | 9.435 | 8.694 | 8.722 | 568,205 | -0.66(-7.02%) |
Mar 17, 2021 | 9.231 | 9.500 | 9.139 | 9.380 | 595,453 | +0.11(+1.20%) |
Mar 16, 2021 | 9.343 | 9.361 | 8.907 | 9.268 | 373,118 | -0.07(-0.79%) |
Mar 15, 2021 | 9.027 | 9.797 | 8.898 | 9.343 | 837,555 | +0.32(+3.49%) |
Mar 12, 2021 | 8.926 | 9.111 | 8.768 | 9.027 | 250,850 | +0.13(+1.46%) |
Mar 11, 2021 | 8.944 | 8.944 | 8.620 | 8.898 | 206,995 | +0.08(+0.95%) |
Mar 10, 2021 | 9.027 | 9.083 | 8.462 | 8.814 | 788,005 | -0.03(-0.31%) |
Mar 09, 2021 | 8.935 | 8.935 | 8.536 | 8.842 | 488,617 | +0.05(+0.53%) |
Mar 08, 2021 | 8.842 | 9.157 | 8.768 | 8.796 | 316,300 | -0.07(-0.84%) |
Mar 05, 2021 | 8.527 | 8.916 | 8.212 | 8.870 | 429,089 | +0.37(+4.36%) |
Mar 04, 2021 | 8.740 | 8.833 | 8.212 | 8.499 | 535,895 | -0.32(-3.68%) |
Mar 03, 2021 | 8.833 | 9.148 | 8.722 | 8.824 | 459,812 | +0.10(+1.17%) |
Mar 02, 2021 | 8.870 | 9.009 | 8.722 | 8.722 | 437,442 | -0.10(-1.16%) |
Mar 01, 2021 | 8.768 | 9.083 | 8.546 | 8.824 | 541,570 | +0.19(+2.15%) |
Feb 26, 2021 | 8.518 | 8.833 | 8.076 | 8.638 | 459,946 | +0.08(+0.98%) |
Feb 25, 2021 | 9.037 | 9.046 | 8.518 | 8.555 | 301,051 | -0.48(-5.33%) |
Feb 24, 2021 | 8.546 | 9.111 | 8.546 | 9.037 | 467,799 | +0.37(+4.28%) |
Feb 23, 2021 | 8.583 | 8.796 | 8.240 | 8.666 | 621,434 | -0.09(-1.06%) |
Feb 22, 2021 | 8.388 | 9.009 | 8.314 | 8.759 | 751,347 | +0.26(+3.05%) |
Feb 19, 2021 | 8.647 | 8.759 | 8.332 | 8.499 | 939,313 | -0.03(-0.33%) |
Feb 18, 2021 | 8.824 | 9.148 | 8.508 | 8.527 | 430,998 | -0.33(-3.77%) |
Feb 17, 2021 | 9.806 | 9.806 | 8.666 | 8.861 | 721,873 | -0.98(-9.98%) |
Feb 16, 2021 | 9.741 | 10.36 | 9.704 | 9.843 | 1,353,798 | +0.16(+1.63%) |
Feb 12, 2021 | 9.287 | 9.750 | 8.953 | 9.686 | 1,125,536 | +0.49(+5.34%) |
Feb 11, 2021 | 8.638 | 9.250 | 8.518 | 9.194 | 716,692 | +0.62(+7.24%) |
Feb 10, 2021 | 8.073 | 8.601 | 7.971 | 8.573 | 571,512 | +0.57(+7.18%) |
Feb 09, 2021 | 7.711 | 8.036 | 7.526 | 7.999 | 400,091 | +0.32(+4.10%) |
Feb 08, 2021 | 7.368 | 7.684 | 7.276 | 7.684 | 516,235 | +0.36(+4.94%) |
Feb 05, 2021 | 7.517 | 7.637 | 7.183 | 7.322 | 562,876 | -0.18(-2.35%) |
Feb 04, 2021 | 8.017 | 8.342 | 7.127 | 7.498 | 807,682 | -0.72(-8.79%) |
Feb 03, 2021 | 8.184 | 8.314 | 8.110 | 8.221 | 621,486 | +0.07(+0.91%) |
Feb 02, 2021 | 8.166 | 8.193 | 7.962 | 8.147 | 393,338 | +0.09(+1.15%) |